Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.35 | 39.40 | 38.22 | 39.00 | 887,772 | -0.36(-0.91%) |
Jan 30, 2017 | 39.10 | 39.46 | 38.62 | 39.36 | 642,453 | -0.29(-0.73%) |
Jan 27, 2017 | 39.59 | 39.88 | 39.48 | 39.65 | 287,461 | -0.21(-0.53%) |
Jan 26, 2017 | 39.88 | 40.22 | 39.46 | 39.86 | 471,474 | -0.14(-0.35%) |
Jan 25, 2017 | 39.21 | 40.06 | 38.46 | 40.00 | 647,792 | +0.94(+2.41%) |
Jan 24, 2017 | 37.51 | 39.31 | 37.39 | 39.06 | 522,499 | +1.59(+4.24%) |
Jan 23, 2017 | 37.27 | 37.70 | 37.01 | 37.47 | 266,572 | -0.10(-0.27%) |
Jan 20, 2017 | 37.79 | 38.03 | 37.36 | 37.57 | 401,096 | +0.23(+0.62%) |
Jan 19, 2017 | 37.55 | 38.01 | 37.10 | 37.34 | 559,006 | -0.05(-0.13%) |
Jan 18, 2017 | 37.23 | 37.74 | 37.07 | 37.39 | 408,817 | +0.01(+0.03%) |
Jan 17, 2017 | 38.07 | 38.34 | 37.02 | 37.38 | 607,203 | -0.93(-2.43%) |
Jan 13, 2017 | 38.31 | 38.31 | 38.31 | 0 | +1.41(+3.82%) | |
Jan 12, 2017 | 37.98 | 37.98 | 36.42 | 36.90 | 468,972 | -0.95(-2.51%) |
Jan 11, 2017 | 36.75 | 37.91 | 36.68 | 37.85 | 635,708 | +1.34(+3.67%) |
Jan 10, 2017 | 35.35 | 36.57 | 35.31 | 36.51 | 624,214 | +1.02(+2.87%) |
Jan 09, 2017 | 36.01 | 36.16 | 35.42 | 35.49 | 418,253 | -0.87(-2.39%) |
Jan 06, 2017 | 36.36 | 36.86 | 36.16 | 36.36 | 499,494 | +0.10(+0.28%) |
Jan 05, 2017 | 37.11 | 37.24 | 36.07 | 36.26 | 539,455 | -0.77(-2.08%) |
Jan 04, 2017 | 36.97 | 37.43 | 36.87 | 37.03 | 631,858 | +0.13(+0.35%) |
Jan 03, 2017 | 36.66 | 37.16 | 36.47 | 36.90 | 1,000,242 | +0.97(+2.70%) |
Dec 30, 2016 | 35.93 | 35.93 | 35.93 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 36.14 | 36.39 | 35.67 | 35.92 | 327,179 | -0.10(-0.28%) |
Dec 28, 2016 | 36.69 | 36.80 | 35.97 | 36.02 | 459,169 | -0.67(-1.83%) |
Dec 27, 2016 | 36.58 | 36.78 | 36.35 | 36.69 | 278,442 | +0.33(+0.91%) |
Dec 23, 2016 | 36.36 | 36.36 | 36.36 | 0 | +0.03(+0.08%) | |
Dec 22, 2016 | 36.70 | 36.80 | 36.30 | 36.33 | 505,191 | -0.63(-1.70%) |
Dec 21, 2016 | 37.23 | 37.41 | 36.86 | 36.96 | 675,661 | -0.03(-0.08%) |
Dec 20, 2016 | 37.16 | 37.56 | 36.91 | 36.99 | 674,324 | -0.03(-0.08%) |
Dec 19, 2016 | 37.04 | 37.88 | 36.89 | 37.02 | 687,941 | -0.83(-2.19%) |
Dec 16, 2016 | 37.25 | 38.20 | 37.00 | 37.85 | 1,113,254 | +0.59(+1.58%) |
Dec 15, 2016 | 36.94 | 37.57 | 36.67 | 37.26 | 437,123 | +0.33(+0.89%) |
Dec 14, 2016 | 37.80 | 38.18 | 36.88 | 36.93 | 659,629 | -1.28(-3.35%) |
Dec 13, 2016 | 38.78 | 38.84 | 37.85 | 38.21 | 878,556 | -0.37(-0.96%) |
Dec 12, 2016 | 39.21 | 39.40 | 38.51 | 38.58 | 610,415 | -0.63(-1.61%) |
Dec 09, 2016 | 39.34 | 39.79 | 38.98 | 39.21 | 689,345 | -0.07(-0.18%) |
Dec 08, 2016 | 39.78 | 39.84 | 38.75 | 39.28 | 1,325,596 | -0.47(-1.18%) |
Dec 07, 2016 | 38.53 | 39.83 | 38.18 | 39.75 | 859,820 | +1.19(+3.09%) |
Dec 06, 2016 | 37.97 | 38.63 | 37.82 | 38.56 | 378,295 | +0.59(+1.55%) |
Dec 05, 2016 | 38.38 | 38.55 | 37.94 | 37.97 | 657,991 | +0.01(+0.03%) |
Dec 02, 2016 | 37.90 | 38.04 | 37.45 | 37.96 | 455,131 | +0.03(+0.08%) |
Dec 01, 2016 | 38.00 | 38.46 | 37.75 | 37.93 | 715,838 | +0.32(+0.85%) |
Nov 30, 2016 | 36.56 | 37.83 | 36.56 | 37.61 | 787,823 | +1.63(+4.53%) |
Nov 29, 2016 | 36.30 | 36.52 | 35.83 | 35.98 | 1,085,616 | -0.74(-2.02%) |
Nov 28, 2016 | 37.30 | 37.35 | 36.65 | 36.72 | 667,762 | -0.57(-1.53%) |
Nov 25, 2016 | 36.95 | 37.35 | 36.66 | 37.29 | 252,399 | +0.31(+0.84%) |
Nov 23, 2016 | 36.98 | 36.98 | 36.98 | 0 | +0.34(+0.93%) | |
Nov 22, 2016 | 36.75 | 36.75 | 36.32 | 36.64 | 867,556 | +0.07(+0.19%) |
Nov 21, 2016 | 36.84 | 36.89 | 36.45 | 36.57 | 719,239 | +0.15(+0.41%) |
Nov 18, 2016 | 36.80 | 36.91 | 36.31 | 36.42 | 619,402 | -0.29(-0.79%) |
Nov 17, 2016 | 37.17 | 37.24 | 36.53 | 36.71 | 701,426 | -0.36(-0.97%) |
Nov 16, 2016 | 36.99 | 37.61 | 36.67 | 37.07 | 699,519 | -0.38(-1.01%) |
Nov 15, 2016 | 37.47 | 37.59 | 36.98 | 37.45 | 730,722 | -0.05(-0.13%) |
Nov 14, 2016 | 37.02 | 37.63 | 36.83 | 37.50 | 1,231,829 | +1.14(+3.14%) |
Nov 11, 2016 | 35.70 | 36.38 | 35.59 | 36.36 | 1,827,734 | +0.46(+1.28%) |
Nov 10, 2016 | 35.59 | 36.66 | 35.59 | 35.90 | 1,448,930 | +0.94(+2.69%) |
Nov 09, 2016 | 34.30 | 35.16 | 34.10 | 34.96 | 1,591,319 | +0.97(+2.85%) |
Nov 08, 2016 | 33.24 | 34.22 | 32.84 | 33.99 | 866,188 | +0.60(+1.80%) |
Nov 07, 2016 | 33.41 | 33.54 | 33.16 | 33.39 | 808,947 | +0.80(+2.45%) |
Nov 04, 2016 | 31.66 | 32.97 | 31.33 | 32.59 | 1,120,885 | +0.90(+2.84%) |
Nov 03, 2016 | 30.71 | 31.72 | 30.59 | 31.69 | 786,703 | +1.05(+3.43%) |
Nov 02, 2016 | 30.75 | 31.07 | 30.33 | 30.64 | 752,378 | -0.34(-1.10%) |